Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 5.220 | 5.263 | 5.195 | 5.246 | 27,479 | +0.00(+0.00%) |
Jan 30, 2019 | 5.203 | 5.344 | 5.203 | 5.246 | 26,206 | +0.02(+0.33%) |
Jan 29, 2019 | 5.349 | 5.349 | 5.220 | 5.229 | 8,224 | -0.11(-2.08%) |
Jan 28, 2019 | 5.161 | 5.349 | 5.161 | 5.340 | 57,198 | +0.24(+4.70%) |
Jan 25, 2019 | 5.135 | 5.135 | 5.007 | 5.101 | 23,836 | +0.00(+0.00%) |
Jan 24, 2019 | 5.007 | 5.109 | 4.921 | 5.101 | 9,049 | +0.11(+2.23%) |
Jan 23, 2019 | 4.938 | 5.007 | 4.921 | 4.989 | 20,732 | +0.03(+0.69%) |
Jan 22, 2019 | 4.938 | 4.981 | 4.716 | 4.955 | 50,921 | -0.03(-0.69%) |
Jan 18, 2019 | 5.092 | 5.092 | 4.912 | 4.989 | 50,244 | -0.03(-0.51%) |
Jan 17, 2019 | 5.007 | 5.118 | 4.979 | 5.015 | 16,091 | -0.03(-0.68%) |
Jan 16, 2019 | 5.075 | 5.263 | 4.852 | 5.049 | 30,427 | -0.06(-1.17%) |
Jan 15, 2019 | 5.178 | 5.246 | 5.109 | 5.109 | 21,793 | -0.09(-1.65%) |
Jan 14, 2019 | 5.015 | 5.298 | 5.015 | 5.195 | 58,095 | +0.05(+1.00%) |
Jan 11, 2019 | 5.332 | 5.332 | 5.109 | 5.143 | 35,989 | -0.19(-3.53%) |
Jan 10, 2019 | 5.289 | 5.349 | 5.161 | 5.332 | 61,333 | +0.06(+1.14%) |
Jan 09, 2019 | 5.118 | 5.306 | 5.084 | 5.272 | 53,067 | +0.09(+1.65%) |
Jan 08, 2019 | 5.178 | 5.349 | 4.998 | 5.186 | 152,749 | +0.09(+1.85%) |
Jan 07, 2019 | 5.049 | 5.417 | 4.981 | 5.092 | 101,673 | +0.11(+2.23%) |
Jan 04, 2019 | 4.835 | 5.007 | 4.750 | 4.981 | 77,119 | +0.24(+5.05%) |
Jan 03, 2019 | 4.271 | 4.741 | 4.108 | 4.741 | 133,512 | +0.44(+10.14%) |
Jan 02, 2019 | 3.620 | 4.493 | 3.603 | 4.305 | 145,797 | +0.81(+23.28%) |
Dec 31, 2018 | 3.457 | 3.569 | 3.440 | 3.492 | 174,570 | +0.03(+0.99%) |
Dec 28, 2018 | 3.449 | 3.492 | 3.423 | 3.457 | 219,206 | +0.00(+0.00%) |
Dec 27, 2018 | 3.466 | 3.466 | 3.380 | 3.457 | 153,191 | -0.06(-1.70%) |
Dec 26, 2018 | 3.440 | 3.552 | 3.423 | 3.517 | 277,035 | +0.02(+0.61%) |
Dec 24, 2018 | 3.588 | 3.647 | 3.462 | 3.496 | 64,732 | -0.09(-2.58%) |
Dec 21, 2018 | 3.983 | 4.051 | 3.370 | 3.588 | 302,004 | -0.43(-10.67%) |
Dec 20, 2018 | 4.219 | 4.244 | 3.992 | 4.017 | 125,785 | -0.20(-4.78%) |
Dec 19, 2018 | 4.328 | 4.328 | 4.216 | 4.219 | 69,302 | -0.15(-3.46%) |
Dec 18, 2018 | 4.412 | 4.454 | 4.286 | 4.370 | 55,019 | -0.03(-0.57%) |
Dec 17, 2018 | 4.597 | 4.622 | 4.294 | 4.395 | 69,449 | -0.20(-4.39%) |
Dec 14, 2018 | 4.538 | 4.664 | 4.538 | 4.597 | 16,540 | +0.00(+0.00%) |
Dec 13, 2018 | 4.765 | 4.908 | 4.479 | 4.597 | 33,977 | -0.16(-3.36%) |
Dec 12, 2018 | 4.849 | 4.866 | 4.723 | 4.757 | 22,031 | -0.06(-1.22%) |
Dec 11, 2018 | 4.941 | 4.941 | 4.773 | 4.815 | 38,396 | -0.10(-2.05%) |
Dec 10, 2018 | 4.950 | 4.950 | 4.731 | 4.916 | 50,010 | -0.03(-0.68%) |
Dec 07, 2018 | 4.925 | 5.152 | 4.857 | 4.950 | 45,217 | -0.07(-1.34%) |
Dec 06, 2018 | 4.883 | 5.026 | 4.883 | 5.017 | 34,293 | +0.11(+2.23%) |
Dec 04, 2018 | 5.210 | 5.210 | 4.841 | 4.908 | 42,361 | -0.29(-5.65%) |
Dec 03, 2018 | 5.320 | 5.320 | 5.118 | 5.202 | 13,151 | -0.01(-0.16%) |
Nov 30, 2018 | 5.513 | 5.530 | 5.210 | 5.210 | 22,489 | -0.34(-6.20%) |
Nov 29, 2018 | 5.303 | 5.597 | 5.303 | 5.555 | 23,836 | +0.19(+3.61%) |
Nov 28, 2018 | 5.269 | 5.429 | 5.269 | 5.362 | 49,108 | +0.09(+1.75%) |
Nov 27, 2018 | 5.353 | 5.370 | 5.248 | 5.269 | 12,609 | -0.06(-1.10%) |
Nov 26, 2018 | 5.330 | 5.361 | 5.236 | 5.328 | 24,497 | +0.15(+2.92%) |
Nov 23, 2018 | 5.446 | 5.463 | 5.177 | 5.177 | 16,302 | -0.18(-3.29%) |
Nov 21, 2018 | 5.353 | 5.353 | 5.353 | 0 | +0.25(+4.94%) | |
Nov 20, 2018 | 5.084 | 5.164 | 5.042 | 5.101 | 67,834 | -0.05(-0.98%) |
Nov 19, 2018 | 5.336 | 5.353 | 5.118 | 5.152 | 20,702 | -0.13(-2.39%) |
Nov 16, 2018 | 5.244 | 5.328 | 5.093 | 5.278 | 34,626 | +0.05(+0.96%) |
Nov 15, 2018 | 5.126 | 5.244 | 5.084 | 5.227 | 55,494 | +0.08(+1.47%) |
Nov 14, 2018 | 5.303 | 5.336 | 5.084 | 5.152 | 34,240 | -0.15(-2.85%) |
Nov 13, 2018 | 5.135 | 5.345 | 5.068 | 5.303 | 45,148 | +0.17(+3.27%) |
Nov 12, 2018 | 5.294 | 5.328 | 5.110 | 5.135 | 65,945 | -0.16(-3.02%) |
Nov 09, 2018 | 5.303 | 5.362 | 5.273 | 5.294 | 64,970 | -0.06(-1.10%) |
Nov 08, 2018 | 5.252 | 5.420 | 5.210 | 5.353 | 101,741 | +0.10(+1.92%) |
Nov 07, 2018 | 5.883 | 5.950 | 5.118 | 5.252 | 229,672 | -0.73(-12.22%) |
Nov 06, 2018 | 6.152 | 6.152 | 5.538 | 5.984 | 145,921 | -0.02(-0.28%) |
Nov 05, 2018 | 5.916 | 6.084 | 5.916 | 6.000 | 26,537 | +0.08(+1.42%) |
Nov 02, 2018 | 6.051 | 6.051 | 5.824 | 5.916 | 17,729 | -0.14(-2.36%) |